Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.89 67.53 66.14 67.53 4,057,658 +1.06(+1.59%)
Dec 28, 2018 67.07 67.93 66.08 66.47 4,485,659 -0.81(-1.21%)
Dec 27, 2018 65.16 67.28 64.44 67.28 3,767,701 +1.14(+1.73%)
Dec 26, 2018 63.12 66.62 62.31 66.14 5,674,744 +3.74(+6.00%)
Dec 24, 2018 64.82 64.97 62.37 62.39 2,461,008 -2.42(-3.74%)
Dec 21, 2018 66.60 67.29 64.58 64.82 6,485,677 -1.48(-2.24%)
Dec 20, 2018 65.83 67.55 65.46 66.30 6,487,505 +0.59(+0.90%)
Dec 19, 2018 70.49 71.24 65.67 65.71 6,534,456 -5.25(-7.40%)
Dec 18, 2018 70.23 72.37 70.02 70.96 5,637,994 +1.60(+2.31%)
Dec 17, 2018 71.05 71.98 68.77 69.36 3,762,636 -2.12(-2.97%)
Dec 14, 2018 71.37 73.21 71.21 71.48 3,466,551 -1.16(-1.60%)
Dec 13, 2018 74.12 74.12 71.94 72.64 5,624,367 -0.61(-0.83%)
Dec 12, 2018 73.54 74.74 72.95 73.25 6,663,119 +0.79(+1.09%)
Dec 11, 2018 72.01 74.09 71.53 72.46 4,732,310 +2.65(+3.79%)
Dec 10, 2018 70.19 71.28 68.12 69.81 5,509,371 -0.46(-0.65%)
Dec 07, 2018 74.52 75.33 70.18 70.27 4,525,567 -5.10(-6.76%)
Dec 06, 2018 73.33 75.40 72.87 75.37 4,159,480 +0.21(+0.28%)
Dec 04, 2018 78.18 79.29 75.10 75.16 6,672,523 -3.54(-4.49%)
Dec 03, 2018 79.88 80.29 78.33 78.70 6,663,880 +2.11(+2.76%)
Nov 30, 2018 76.16 76.63 74.04 76.58 4,841,590 +0.42(+0.55%)
Nov 29, 2018 75.71 77.22 75.71 76.16 2,508,595 -0.10(-0.13%)
Nov 28, 2018 74.88 76.31 73.81 76.26 3,858,471 +1.96(+2.63%)
Nov 27, 2018 74.89 75.71 74.31 74.31 3,430,917 -0.96(-1.28%)
Nov 26, 2018 77.34 77.47 75.11 75.27 3,485,849 -0.62(-0.81%)
Nov 23, 2018 75.76 77.00 75.45 75.89 794,249 -0.49(-0.64%)
Nov 21, 2018 76.37 76.37 76.37 0 +1.59(+2.13%)
Nov 20, 2018 74.09 76.06 73.06 74.78 9,532,435 +0.05(+0.06%)
Nov 19, 2018 77.70 78.42 74.65 74.74 3,818,224 -3.32(-4.25%)
Nov 16, 2018 76.36 78.22 76.00 78.05 4,322,650 +0.32(+0.41%)
Nov 15, 2018 75.03 78.46 74.72 77.73 5,524,938 +2.33(+3.09%)
Nov 14, 2018 76.04 77.07 74.66 75.40 2,546,308 +0.30(+0.40%)
Nov 13, 2018 73.49 76.36 73.03 75.10 3,559,332 +2.27(+3.12%)
Nov 12, 2018 75.47 75.78 72.76 72.83 4,590,666 -4.05(-5.27%)
Nov 09, 2018 76.99 77.23 75.17 76.88 3,818,842 -0.85(-1.10%)
Nov 08, 2018 77.73 79.29 77.53 77.73 4,365,506 -0.76(-0.97%)
Nov 07, 2018 78.21 78.65 76.93 78.49 4,064,932 +0.84(+1.08%)
Nov 06, 2018 76.06 77.70 75.93 77.66 3,964,109 +1.54(+2.03%)
Nov 05, 2018 76.91 77.03 74.80 76.12 4,572,395 -1.12(-1.45%)
Nov 02, 2018 77.62 78.27 75.96 77.24 13,668,689 -0.01(-0.01%)
Nov 01, 2018 74.33 78.93 73.46 77.25 21,279,476 +8.36(+12.13%)
Oct 31, 2018 70.11 70.37 68.03 68.89 6,541,536 -0.46(-0.66%)
Oct 30, 2018 64.58 69.54 64.45 69.35 6,832,004 +4.38(+6.74%)
Oct 29, 2018 67.20 68.25 64.05 64.96 7,293,381 -0.21(-0.32%)
Oct 26, 2018 66.86 67.09 64.53 65.17 7,092,617 -2.57(-3.80%)
Oct 25, 2018 66.23 68.16 65.60 67.75 7,636,590 +2.31(+3.54%)
Oct 24, 2018 69.11 69.41 65.25 65.43 10,777,681 -5.96(-8.35%)
Oct 23, 2018 68.90 72.28 68.00 71.39 7,033,127 +1.14(+1.62%)
Oct 22, 2018 72.13 72.57 70.15 70.25 4,594,567 -1.12(-1.57%)
Oct 19, 2018 72.27 72.93 70.05 71.38 5,665,994 +0.00(+0.00%)
Oct 18, 2018 73.12 73.47 71.16 71.38 5,354,887 -1.99(-2.72%)
Oct 17, 2018 75.20 75.31 73.16 73.37 4,474,787 -1.21(-1.63%)
Oct 16, 2018 72.45 74.65 72.11 74.58 5,946,248 +3.03(+4.24%)
Oct 15, 2018 72.06 72.48 71.50 71.55 3,241,444 -0.62(-0.85%)
Oct 12, 2018 73.50 73.95 71.05 72.17 6,332,768 +1.17(+1.64%)
Oct 11, 2018 72.31 73.64 70.40 71.00 7,739,424 -0.80(-1.11%)
Oct 10, 2018 73.49 73.49 71.38 71.80 7,694,606 -2.59(-3.48%)
Oct 09, 2018 75.15 75.78 74.13 74.39 3,523,626 -1.07(-1.42%)
Oct 08, 2018 75.84 76.21 74.90 75.46 3,619,298 -0.97(-1.27%)
Oct 05, 2018 76.24 76.69 74.14 76.44 7,123,969 +0.24(+0.31%)
Oct 04, 2018 78.63 78.70 75.49 76.20 8,192,470 -2.91(-3.68%)
Oct 03, 2018 78.65 79.34 77.59 79.11 4,815,049 +0.96(+1.22%)
Oct 02, 2018 77.83 79.18 77.58 78.15 4,418,315 +0.05(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.